CTCP Chứng khoán Bảo Việt (bvs)

26.20
0.10
(0.38%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-5.10 -16.35% 7,379,700 33,600 1.2
26.10
31.30
26.20
2 tháng
(2026-01-19) 		-6 -18.69% 11,145,400 18,900 0.6
26.10
32.10
26.20
3 tháng
(2025-12-22) 		-5.10 -16.35% 17,018,500 -29,400 -1.0
26.10
32.60
26.20
6 tháng
(2025-09-22) 		-9.93 -27.56% 31,408,900 -98,200 -3.6
26.10
37.59
26.20
12 tháng
(2025-03-25) 		-13.25 -33.67% 142,406,900 -186,080 -3.2
26.10
42.18
26.20
24 tháng
(2024-04-01) 		-5.61 -17.69% 326,573,367 -3,717,750 -146.6
26.10
45.89
26.20
36 tháng
(2023-04-05) 		7.75 42.26% 434,280,384 -4,583,904 -162.4
17.06
45.89
26.20
60 tháng
(2021-04-15) 		5.99 29.80% 661,122,918 -6,454,936 -204.8
10.69
45.89
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2016
11.53
 40 11.53 11.53 11.53 0 0 0
28/12/2016
11.53
 54,834 11.32 11.53 11.18 54,634 23,000 0.5
27/12/2016
11.32
 79,210 11.11 11.32 10.83 78,900 0 1.3
26/12/2016
11.11
 20,000 11.11 11.11 11.04 20,000 0 0.3
23/12/2016
11.11
 45,200 11.18 11.18 10.76 35,100 0 0.6
22/12/2016
11.18
 21,316 11.32 11.32 11.04 10,200 0 0.2
21/12/2016
11.32
 41,110 11.46 11.46 11.32 40,000 2,000 0.6
20/12/2016
11.46
 52,600 11.46 11.46 11.46 43,700 0 0.7
19/12/2016
11.46
 65,060 11.32 11.46 11.32 20,200 0 0.3
16/12/2016
11.32
 30,340 11.18 11.32 11.04 22,200 0 0.4
15/12/2016
11.18
 77,040 11.18 11.32 10.97 61,100 61,040 0.0
14/12/2016
11.18
 66,700 11.18 11.39 11.18 61,100 28,300 0.5
13/12/2016
11.18
 78,100 10.48 11.18 10.62 70,100 8,800 1.0
12/12/2016
10.48
 122,700 11.46 11.46 10.48 40,000 82,980 -0.7
09/12/2016
11.46
 77,100 11.39 11.46 11.18 54,100 0 0.9
08/12/2016
11.39
 71,620 11.39 11.39 11.18 48,000 42,300 0.1
07/12/2016
11.39
 91,501 11.46 11.46 11.18 72,200 0 1.2
06/12/2016
11.46
 66,100 11.39 11.46 11.18 40,000 0 0.7
05/12/2016
11.39
 51,519 11.39 11.46 11.25 46,900 5,000 0.7
02/12/2016
11.39
 99,746 11.25 11.46 11.32 83,000 8,100 1.2
01/12/2016
11.25
 18,700 11.46 11.53 11.25 11,000 0 0.2
30/11/2016
11.46
 31,009 11.46 11.46 11.25 20,200 8,900 0.2
29/11/2016
11.46
 57,900 11.46 11.46 11.25 40,200 0 0.7
28/11/2016
11.46
 71,810 11.53 11.53 11.25 60,200 11,200 0.8
25/11/2016
11.53
 61,800 11.46 11.53 11.25 59,500 4,400 0.9
24/11/2016
11.46
 27,727 11.53 11.53 11.18 23,100 0 0.4
23/11/2016
11.53
 48,076 11.60 11.60 11.25 40,100 4,700 0.6
22/11/2016
11.60
 52,710 10.97 11.60 10.97 38,600 0 0.6
21/11/2016
10.97
 22,316 11.25 11.25 10.97 12,600 4,500 0.1
18/11/2016
11.25
 52,820 11.32 11.32 10.97 35,000 0 0.6
17/11/2016
11.32
 86,410 11.32 11.53 10.55 46,800 14,500 0.5
16/11/2016
11.32
 50,331 11.32 11.39 11.11 41,700 10,000 0.5
15/11/2016
11.32
 46,720 11.32 11.67 11.25 40,000 10,300 0.5
14/11/2016
11.32
 48,210 11.39 11.60 11.32 33,400 1,000 0.5
11/11/2016
11.39
 37,012 11.60 11.74 11.32 13,300 0 0.2
10/11/2016
11.60
 54,400 11.53 11.67 11.39 50,100 1,000 0.8
09/11/2016
11.53
 66,100 11.60 11.87 11.11 46,500 0 0.8
08/11/2016
11.60
 28,600 11.60 11.60 11.18 19,500 5,400 0.2
07/11/2016
11.60
 46,100 11.60 11.60 11.53 32,000 0 0.5
04/11/2016
11.60
 39,712 11.67 11.74 11.53 24,800 0 0.4
03/11/2016
11.67
 70,404 11.67 11.67 11.32 51,600 0 0.9
02/11/2016
11.67
 72,800 11.80 11.80 11.46 42,900 11,000 0.5
01/11/2016
11.80
 49,200 11.60 11.80 11.39 40,700 0 0.7
31/10/2016
11.60
 104,900 11.32 11.74 11.32 85,500 2,300 1.4
28/10/2016
11.32
 132,583 11.18 11.74 11.18 51,300 2,300 0.8
27/10/2016
11.18
 61,612 11.11 11.53 11.04 33,200 0 0.5
26/10/2016
11.11
 71,110 11.39 11.46 11.11 43,000 0 0.7
25/10/2016
11.39
 113,225 11.25 11.53 11.18 68,100 0 1.1
24/10/2016
11.25
 109,149 11.53 11.60 11.18 58,300 0 0.9
21/10/2016
11.53
 80,500 11.87 11.87 11.46 46,400 23,300 0.4
20/10/2016
11.87
 323,300 11.94 12.01 11.04 135,500 107,000 0.5
19/10/2016
11.94
 66,980 12.01 12.08 11.87 40,300 52,300 -0.2
18/10/2016
12.01
 234,375 12.36 12.36 11.53 96,200 93,800 0.0
17/10/2016
12.36
 52,750 12.71 12.71 12.36 5,400 26,700 -0.4
14/10/2016
12.71
 99,300 12.78 12.78 12.57 72,100 5,000 1.2
13/10/2016
12.78
 133,615 12.78 12.78 12.50 93,300 40,000 1.0
12/10/2016
12.78
 157,800 12.78 12.85 12.57 109,400 71,000 0.7
11/10/2016
12.78
 231,610 12.50 12.78 12.36 89,200 8,000 1.5
10/10/2016
12.50
 155,318 12.43 12.50 12.36 133,900 5,000 2.3
07/10/2016
12.43
 114,810 12.43 12.50 12.15 78,400 0 1.4
06/10/2016
12.43
 175,131 12.36 12.50 12.15 80,400 4,000 1.3
05/10/2016
12.36
 167,230 12.36 12.36 12.01 93,600 37,500 1.0
04/10/2016
12.36
 257,993 12.71 12.71 12.08 80,000 163,900 -1.5
03/10/2016
12.71
 256,150 12.64 12.71 12.36 84,300 1,700 1.5
30/09/2016
12.64
 298,747 12.71 12.78 12.36 118,600 164,300 -0.8
29/09/2016
12.71
 515,830 12.15 12.85 12.15 139,900 17,600 2.2
28/09/2016
12.15
 420,010 11.60 12.29 11.60 195,400 1,000 3.3
27/09/2016
11.60
 142,836 11.60 11.67 11.53 42,500 0 0.7
26/09/2016
11.60
 203,392 11.67 11.80 11.46 105,700 11,800 1.6
23/09/2016
11.67
 134,440 11.60 11.74 11.39 48,000 0 0.8
22/09/2016
11.60
 147,050 11.67 12.01 11.53 27,000 12,200 0.2
21/09/2016
11.67
 369,120 11.60 11.80 11.46 78,000 196,900 -2.0
20/09/2016
11.60
 229,707 11.32 11.67 11.32 124,700 52,200 1.2
19/09/2016
11.32
 259,800 11.67 11.67 11.32 81,300 189,900 -1.8
16/09/2016
11.67
 329,100 11.25 11.67 11.25 150,000 40,000 1.8
15/09/2016
11.25
 138,519 11.53 11.53 11.25 80,000 31,800 0.8
14/09/2016
11.53
 209,282 11.60 11.60 11.18 120,000 33,500 1.4
13/09/2016
11.60
 190,414 11.60 11.74 11.32 111,000 500 1.8
12/09/2016
11.60
 321,327 11.46 11.67 11.18 197,800 7,600 3.1
09/09/2016
11.46
 514,230 11.11 11.53 10.83 145,000 1,000 2.3
08/09/2016
11.11
 282,700 10.97 11.11 10.69 184,900 105,700 1.3
07/09/2016
10.97
 272,700 10.55 11.04 10.55 85,300 1,000 1.3
06/09/2016
10.55
 261,200 10.62 10.76 10.41 120,000 0 1.8
05/09/2016
10.62
 149,200 10.69 10.83 10.55 103,700 0 1.6
01/09/2016
10.69
 138,600 10.90 10.90 10.69 116,400 8,300 1.7
31/08/2016
10.90
 247,500 10.90 10.97 10.83 120,600 16,300 1.6
30/08/2016
10.90
 194,662 10.83 10.90 10.83 69,500 40,000 0.5
29/08/2016
10.83
 459,200 10.69 10.97 10.55 114,300 0 1.8
26/08/2016
10.69
 367,900 10.48 10.76 10.34 120,800 0 1.8
25/08/2016
10.48
 132,522 10.48 10.55 10.41 40,000 0 0.6
24/08/2016
10.48
 307,540 10.55 10.55 10.34 94,300 1,000 1.4
23/08/2016
10.55
 367,420 10.69 10.69 10.41 183,320 2,000 2.7
22/08/2016
10.69
 143,800 10.83 10.83 10.55 81,700 4,200 1.2
19/08/2016
10.83
 683,906 10.76 11.04 10.55 255,600 62,000 3.0
18/08/2016
10.76
 873,216 10.27 10.97 10.27 356,100 56,000 4.5
17/08/2016
10.27
 157,108 10.27 10.41 9.92 88,600 0 1.3
16/08/2016
10.27
 807,972 9.71 10.27 9.71 186,300 1,000 2.7
15/08/2016
9.71
 143,700 9.64 9.71 9.57 97,100 1,000 1.3
12/08/2016
9.64
 256,300 9.71 9.71 9.64 136,900 1,000 1.9
11/08/2016
9.71
 104,600 9.64 9.71 9.57 63,900 2,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |